ＳＵＢＡＲＵの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 3,650 | 3,717 | 3,612 | 3,693 | +23 | +0.6% | 4,318,000 |
| 2016/02/19 | 3,737 | 3,737 | 3,627 | 3,670 | -70 | -1.9% | 5,498,900 |
| 2016/02/18 | 3,796 | 3,820 | 3,714 | 3,740 | +64 | +1.7% | 4,635,400 |
| 2016/02/17 | 3,724 | 3,750 | 3,623 | 3,676 | -118 | -3.1% | 6,574,500 |
| 2016/02/16 | 3,777 | 3,875 | 3,710 | 3,794 | +27 | +0.7% | 5,440,500 |
| 2016/02/15 | 3,720 | 3,809 | 3,646 | 3,767 | +295 | +8.5% | 6,010,100 |
| 2016/02/12 | 3,467 | 3,590 | 3,411 | 3,472 | -345 | -9% | 11,564,400 |
| 2016/02/10 | 3,890 | 3,939 | 3,722 | 3,817 | -33 | -0.9% | 8,583,700 |
| 2016/02/09 | 3,920 | 3,966 | 3,787 | 3,850 | -338 | -8.1% | 8,979,000 |
| 2016/02/08 | 4,080 | 4,215 | 4,048 | 4,188 | -32 | -0.8% | 7,337,900 |
| 2016/02/05 | 4,297 | 4,311 | 4,106 | 4,220 | -209 | -4.7% | 8,099,000 |
| 2016/02/04 | 4,504 | 4,542 | 4,387 | 4,429 | -162 | -3.5% | 6,499,300 |
| 2016/02/03 | 4,650 | 4,659 | 4,521 | 4,591 | -206 | -4.3% | 5,812,100 |
| 2016/02/02 | 4,843 | 4,890 | 4,765 | 4,797 | -101 | -2.1% | 4,359,300 |
| 2016/02/01 | 4,930 | 4,938 | 4,854 | 4,898 | +42 | +0.9% | 6,373,500 |
| 2016/01/29 | 4,531 | 4,998 | 4,459 | 4,856 | +337 | +7.5% | 12,713,000 |
| 2016/01/28 | 4,498 | 4,548 | 4,447 | 4,519 | -2 | ±0% | 3,264,300 |
| 2016/01/27 | 4,420 | 4,566 | 4,407 | 4,521 | +190 | +4.4% | 5,403,400 |
| 2016/01/26 | 4,377 | 4,377 | 4,316 | 4,331 | -107 | -2.4% | 4,112,300 |
| 2016/01/25 | 4,495 | 4,498 | 4,377 | 4,438 | +13 | +0.3% | 4,427,000 |
| 2016/01/22 | 4,343 | 4,435 | 4,281 | 4,425 | +170 | +4% | 6,867,300 |
| 2016/01/21 | 4,400 | 4,458 | 4,245 | 4,255 | -109 | -2.5% | 7,087,200 |
| 2016/01/20 | 4,499 | 4,531 | 4,358 | 4,364 | -156 | -3.5% | 5,524,600 |
| 2016/01/19 | 4,377 | 4,543 | 4,358 | 4,520 | +130 | +3% | 6,224,700 |
| 2016/01/18 | 4,262 | 4,418 | 4,240 | 4,390 | -2 | ±0% | 4,221,400 |
| 2016/01/15 | 4,567 | 4,578 | 4,355 | 4,392 | -73 | -1.6% | 4,448,800 |
| 2016/01/14 | 4,435 | 4,479 | 4,370 | 4,465 | -149 | -3.2% | 5,592,300 |
| 2016/01/13 | 4,499 | 4,635 | 4,476 | 4,614 | +255 | +5.8% | 6,184,200 |
| 2016/01/12 | 4,415 | 4,474 | 4,348 | 4,359 | -56 | -1.3% | 6,032,000 |
| 2016/01/08 | 4,350 | 4,559 | 4,337 | 4,415 | -60 | -1.3% | 10,468,800 |
| 2016/01/07 | 4,630 | 4,697 | 4,473 | 4,475 | -203 | -4.3% | 8,250,800 |
| 2016/01/06 | 4,803 | 4,828 | 4,620 | 4,678 | -140 | -2.9% | 4,573,300 |
| 2016/01/05 | 4,830 | 4,866 | 4,775 | 4,818 | -19 | -0.4% | 3,533,900 |
| 2016/01/04 | 4,974 | 5,015 | 4,814 | 4,837 | -190 | -3.8% | 4,308,400 |
| 2015/12/30 | 5,050 | 5,062 | 5,007 | 5,027 | -11 | -0.2% | 2,577,300 |
| 2015/12/29 | 4,975 | 5,049 | 4,969 | 5,038 | +77 | +1.6% | 2,719,700 |
| 2015/12/28 | 4,937 | 4,985 | 4,892 | 4,961 | +24 | +0.5% | 2,334,400 |
| 2015/12/25 | 4,985 | 4,987 | 4,912 | 4,937 | ±0 | ±0% | 2,195,900 |
| 2015/12/24 | 5,020 | 5,027 | 4,929 | 4,937 | -40 | -0.8% | 2,333,000 |
| 2015/12/22 | 4,991 | 5,021 | 4,938 | 4,977 | +4 | +0.1% | 2,359,900 |
| 2015/12/21 | 4,901 | 5,000 | 4,885 | 4,973 | +31 | +0.6% | 3,337,000 |
| 2015/12/18 | 5,050 | 5,144 | 4,936 | 4,942 | -123 | -2.4% | 5,880,900 |
| 2015/12/17 | 5,168 | 5,172 | 5,058 | 5,065 | +47 | +0.9% | 3,775,200 |
| 2015/12/16 | 4,956 | 5,042 | 4,924 | 5,018 | +157 | +3.2% | 3,823,500 |
| 2015/12/15 | 4,948 | 4,975 | 4,851 | 4,861 | -49 | -1% | 3,771,700 |
| 2015/12/14 | 4,878 | 4,921 | 4,804 | 4,910 | -95 | -1.9% | 3,845,800 |
| 2015/12/11 | 4,896 | 5,038 | 4,893 | 5,005 | +59 | +1.2% | 4,474,600 |
| 2015/12/10 | 4,960 | 4,976 | 4,908 | 4,946 | -83 | -1.7% | 2,903,800 |
| 2015/12/09 | 5,031 | 5,095 | 5,017 | 5,029 | -2 | ±0% | 2,967,100 |
| 2015/12/08 | 5,117 | 5,118 | 5,030 | 5,031 | -66 | -1.3% | 2,408,100 |
2251～
2300
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「ＳＵＢＡＲＵ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＵＢＡＲＵ | 267,800円 | +1.2% | -9.9% | 4.29% | 5.93倍 | 0.77倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| デンソー | 193,100円 | -1.6% | +28.5% | 3.31% | 10.57倍 | 1.09倍 |
|
自動車部品で国内最大、世界２位。トヨタ系。熱機器・エンジン・駆動系など広範囲。技術力に定評 |
| スズキ | 179,400円 | +6.1% | - | 2.23% | 9.35倍 | 1.25倍 |
|
国内軽２強。２輪３位。インド４輪シェア４割弱占有。小型車開発に優位性。トヨタと資本提携 |
| シマノ | 2,005,000円 | +4.2% | -10.6% | 1.69% | 27.55倍 | 1.99倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| アイシン | 180,600円 | +0.1% | +24.0% | 3.60% | 10.95倍 | 0.69倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
市場注目の銘柄
チャート関連のコラム
